Deutsche Märkte schließen in 4 Stunden 45 Minuten
DAX
18.161,32 +159,72 (+0,89%) Euro Stoxx 50
4.959,56 +38,08 (+0,77%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.328,90 +20,30 (+0,88%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
59.646,33 +528,57 (+0,89%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1050.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01050000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,190 | 2,427 | 25.00% |
| NVDA240517C01050000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5,671 | 15,184 | 12.50% |
| NVDA240524C01050000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 12.35 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| NVDA240531C01050000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 14.95 | 0.00 | 0.00 | 0.00 | - | 174 | 391 | 12.50% |
| NVDA240607C01050000 | 2024-05-03 3:07PM EDT | 2024-06-07 | 18.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| NVDA240614C01050000 | 2024-05-03 12:44PM EDT | 2024-06-14 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | - | 12.50% |
| NVDA240621C01050000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 23.70 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 12.50% |
| NVDA240719C01050000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 34.13 | 0.00 | 0.00 | 0.00 | - | 863 | 1,080 | 6.25% |
| NVDA240816C01050000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 45.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| NVDA240920C01050000 | 2024-05-03 2:17PM EDT | 2024-09-20 | 63.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NVDA241018C01050000 | 2024-05-03 3:43PM EDT | 2024-10-18 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241115C01050000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 78.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA241220C01050000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 93.95 | 0.00 | 0.00 | 0.00 | - | 4 | 563 | 3.13% |
| NVDA250117C01050000 | 2024-05-03 3:31PM EDT | 2025-01-17 | 102.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA250221C01050000 | 2024-05-03 11:53AM EDT | 2025-02-21 | 110.95 | 0.00 | 0.00 | 0.00 | - | 304 | 1,868 | 3.13% |
| NVDA250620C01050000 | 2024-05-03 2:41PM EDT | 2025-06-20 | 148.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA251219C01050000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 154.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01050000 | 2024-05-02 3:41PM EDT | 2026-01-16 | 177.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA260618C01050000 | 2024-04-30 12:32PM EDT | 2026-06-18 | 216.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA261218C01050000 | 2024-05-01 11:02AM EDT | 2026-12-18 | 227.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01050000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 162.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240517P01050000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 163.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA240524P01050000 | 2024-05-01 12:08PM EDT | 2024-05-24 | 238.30 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| NVDA240531P01050000 | 2024-04-29 3:35PM EDT | 2024-05-31 | 189.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240607P01050000 | 2024-04-29 3:35PM EDT | 2024-06-07 | 192.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240614P01050000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 179.45 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| NVDA240621P01050000 | 2024-05-03 1:39PM EDT | 2024-06-21 | 180.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01050000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 185.00 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 0.00% |
| NVDA240816P01050000 | 2024-04-29 9:45AM EDT | 2024-08-16 | 220.80 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| NVDA240920P01050000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 237.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241018P01050000 | 2024-04-01 11:06AM EDT | 2024-10-18 | 211.35 | 252.60 | 256.55 | 0.00 | - | 2 | 18 | 62.23% |
| NVDA241115P01050000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 233.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01050000 | 2024-04-26 9:46AM EDT | 2024-12-20 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01050000 | 2024-05-03 12:26PM EDT | 2025-01-17 | 232.00 | 0.00 | 0.00 | 0.00 | - | 11 | 351 | 0.00% |
| NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 2025-02-21 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 53.03% |
| NVDA250620P01050000 | 2024-03-21 10:21AM EDT | 2025-06-20 | 253.70 | 324.35 | 339.45 | 0.00 | - | 6 | 25 | 60.22% |
| NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 297.50 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| NVDA260116P01050000 | 2024-04-26 11:13AM EDT | 2026-01-16 | 290.88 | 0.00 | 0.00 | 0.00 | - | 73 | 128 | 0.00% |
| NVDA260618P01050000 | 2024-02-01 1:23PM EDT | 2026-06-18 | 434.75 | 311.10 | 315.70 | 0.00 | - | - | 4 | 40.76% |
| NVDA261218P01050000 | 2024-04-08 1:21PM EDT | 2026-12-18 | 320.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
